Talanx AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	112.20	113.20	111.10	113.20	113.20	0.23%	14,742
Jan 6, 2026	113.50	113.80	111.70	112.94	112.94	0.98%	5,715
Jan 5, 2026	112.40	113.30	109.30	111.85	111.85	-0.40%	71,913
Jan 2, 2026	113.80	114.10	112.25	112.30	112.30	-1.08%	3,360
Dec 30, 2025	113.40	113.80	113.10	113.52	113.52	0.54%	2,614
Dec 29, 2025	113.70	114.10	112.30	112.92	112.92	-0.60%	8,260
Dec 23, 2025	113.90	114.10	113.45	113.60	113.60	0.92%	8,994
Dec 22, 2025	112.90	113.70	112.00	112.56	112.56	-0.48%	11,598
Dec 19, 2025	111.85	113.30	111.80	113.10	113.10	1.59%	5,476
Dec 18, 2025	111.25	112.60	110.80	111.33	111.32	-0.33%	28,087
Dec 17, 2025	111.35	112.00	111.10	111.69	111.69	0.26%	8,112
Dec 16, 2025	110.85	111.70	110.70	111.40	111.40	-0.09%	105,856
Dec 15, 2025	110.85	111.80	110.60	111.50	111.50	0.69%	5,130
Dec 12, 2025	110.15	111.30	110.20	110.74	110.74	0.56%	3,234
Dec 11, 2025	109.40	110.90	109.30	110.12	110.12	0.85%	5,463
Dec 10, 2025	110.55	110.60	108.80	109.20	109.20	-1.49%	42,433
Dec 9, 2025	109.70	110.90	109.40	110.85	110.85	1.49%	2,454
Dec 8, 2025	108.50	109.70	108.50	109.22	109.22	0.03%	30,715
Dec 5, 2025	109.90	110.00	107.90	109.19	109.19	0.13%	12,166
Dec 4, 2025	108.80	109.70	108.90	109.05	109.04	-0.35%	9,814
Dec 3, 2025	110.75	110.50	108.30	109.43	109.43	-1.46%	4,450
Dec 2, 2025	110.95	111.20	110.20	111.05	111.05	0.03%	27,274
Dec 1, 2025	112.20	112.50	110.30	111.02	111.02	-0.23%	11,667
Nov 28, 2025	111.65	112.00	110.90	111.28	111.28	-0.46%	11,040
Nov 27, 2025	112.00	112.40	111.40	111.80	111.80	0.02%	2,735
Nov 26, 2025	111.45	112.00	111.10	111.78	111.78	1.02%	4,300
Nov 25, 2025	109.20	111.30	109.10	110.64	110.64	0.57%	7,080
Nov 24, 2025	109.50	110.20	108.70	110.02	110.02	1.07%	23,783
Nov 21, 2025	107.85	109.20	107.30	108.85	108.85	0.16%	27,996
Nov 20, 2025	108.90	109.50	108.50	108.68	108.68	0.45%	18,981
Nov 19, 2025	108.70	108.60	107.80	108.19	108.19	-0.22%	10,447
Nov 18, 2025	109.30	109.50	108.00	108.43	108.43	-2.14%	145,019
Nov 17, 2025	112.30	112.50	110.30	110.80	110.80	-2.40%	7,995
Nov 14, 2025	114.05	115.30	112.10	113.52	113.52	-0.84%	39,323
Nov 13, 2025	115.05	116.70	113.60	114.49	114.49	3.84%	50,725
Nov 12, 2025	110.45	111.20	109.90	110.26	110.26	0.36%	16,443
Nov 11, 2025	109.00	110.90	108.50	109.86	109.86	2.30%	11,813
Nov 10, 2025	107.45	109.20	107.30	107.39	107.39	1.70%	17,784
Nov 7, 2025	106.15	106.30	104.80	105.60	105.60	-0.14%	14,971
Nov 6, 2025	107.55	107.80	105.70	105.75	105.75	-0.48%	49,982
Nov 5, 2025	105.80	106.90	105.60	106.26	106.25	0.33%	2,211
Nov 4, 2025	103.85	106.60	103.20	105.91	105.91	0.31%	23,206
Nov 3, 2025	105.70	106.10	105.30	105.59	105.58	-0.07%	197,024
Oct 31, 2025	107.75	107.90	105.20	105.66	105.66	-1.74%	8,966
Oct 30, 2025	107.65	107.90	106.50	107.54	107.53	0.78%	18,478
Oct 29, 2025	106.75	107.50	106.20	106.70	106.70	-0.38%	30,814
Oct 28, 2025	108.30	108.30	106.40	107.11	107.11	-0.75%	12,373
Oct 27, 2025	108.60	108.90	107.40	107.92	107.92	0.33%	142,263
Oct 24, 2025	107.05	108.40	107.10	107.56	107.56	-0.76%	5,075
Oct 23, 2025	108.20	108.70	107.40	108.39	108.39	-0.32%	6,588